Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.809 | 10.57 | 9.795 | 10.25 | 13,545,783 | +0.21(+2.05%) |
Feb 26, 2009 | 10.62 | 10.64 | 10.01 | 10.05 | 15,476,891 | -0.41(-3.94%) |
Feb 25, 2009 | 10.16 | 10.72 | 10.11 | 10.46 | 18,610,016 | +0.13(+1.26%) |
Feb 24, 2009 | 10.14 | 10.51 | 10.02 | 10.33 | 16,417,574 | +0.38(+3.83%) |
Feb 23, 2009 | 10.87 | 10.90 | 9.916 | 9.946 | 21,516,544 | -0.89(-8.23%) |
Feb 20, 2009 | 11.04 | 11.22 | 10.68 | 10.84 | 18,378,348 | -0.18(-1.66%) |
Feb 19, 2009 | 11.70 | 11.71 | 11.01 | 11.02 | 13,413,771 | -0.53(-4.62%) |
Feb 18, 2009 | 11.94 | 12.08 | 11.45 | 11.56 | 13,188,456 | -0.34(-2.82%) |
Feb 17, 2009 | 11.95 | 12.14 | 11.72 | 11.89 | 11,518,233 | -0.40(-3.23%) |
Feb 13, 2009 | 12.36 | 12.57 | 12.10 | 12.29 | 13,267,524 | -0.22(-1.77%) |
Feb 12, 2009 | 12.20 | 12.74 | 10.73 | 12.51 | 41,241,460 | +0.92(+7.89%) |
Feb 11, 2009 | 11.63 | 11.82 | 11.36 | 11.59 | 17,135,562 | +0.21(+1.81%) |
Feb 10, 2009 | 12.18 | 12.43 | 11.27 | 11.39 | 21,393,344 | -1.04(-8.41%) |
Feb 09, 2009 | 12.51 | 12.77 | 12.09 | 12.43 | 18,632,134 | +0.12(+0.99%) |
Feb 06, 2009 | 11.63 | 12.40 | 11.60 | 12.31 | 12,498,919 | +0.59(+5.01%) |
Feb 05, 2009 | 11.33 | 11.76 | 11.17 | 11.72 | 13,690,155 | +0.24(+2.13%) |
Feb 04, 2009 | 11.62 | 11.98 | 11.42 | 11.48 | 11,723,359 | -0.20(-1.70%) |
Feb 03, 2009 | 11.74 | 11.74 | 11.15 | 11.68 | 7,920,994 | +0.09(+0.79%) |
Feb 02, 2009 | 11.27 | 11.72 | 10.94 | 11.59 | 16,068,151 | +0.27(+2.43%) |
Jan 30, 2009 | 12.24 | 12.40 | 11.27 | 11.31 | 12,332,987 | -0.85(-6.96%) |
Jan 29, 2009 | 12.20 | 12.42 | 12.08 | 12.16 | 8,252,785 | -0.24(-1.97%) |
Jan 28, 2009 | 11.87 | 12.45 | 11.85 | 12.40 | 11,041,741 | +0.66(+5.58%) |
Jan 27, 2009 | 11.39 | 11.85 | 11.33 | 11.75 | 10,027,262 | +0.42(+3.70%) |
Jan 26, 2009 | 11.67 | 12.14 | 11.21 | 11.33 | 14,001,356 | -0.36(-3.07%) |
Jan 23, 2009 | 10.74 | 11.97 | 10.56 | 11.69 | 19,347,174 | +0.74(+6.76%) |
Jan 22, 2009 | 10.43 | 11.14 | 10.37 | 10.95 | 9,381,869 | +0.26(+2.43%) |
Jan 21, 2009 | 10.54 | 10.75 | 10.30 | 10.69 | 8,874,970 | +0.31(+3.01%) |
Jan 20, 2009 | 11.09 | 11.27 | 10.36 | 10.37 | 9,935,804 | -1.01(-8.85%) |
Jan 16, 2009 | 10.98 | 11.43 | 10.85 | 11.38 | 13,396,272 | +0.50(+4.63%) |
Jan 15, 2009 | 10.77 | 11.02 | 10.34 | 10.88 | 17,063,140 | +0.34(+3.26%) |
Jan 14, 2009 | 10.51 | 10.77 | 10.35 | 10.53 | 8,730,455 | -0.01(-0.07%) |
Jan 13, 2009 | 10.79 | 10.93 | 10.34 | 10.54 | 10,618,320 | -0.27(-2.54%) |
Jan 12, 2009 | 10.93 | 11.03 | 10.59 | 10.82 | 10,999,531 | -0.43(-3.86%) |
Jan 09, 2009 | 11.40 | 11.52 | 10.95 | 11.25 | 8,202,982 | -0.27(-2.38%) |
Jan 08, 2009 | 10.81 | 11.56 | 10.66 | 11.53 | 14,114,962 | +0.89(+8.39%) |
Jan 07, 2009 | 10.93 | 11.05 | 10.51 | 10.63 | 12,433,407 | -0.53(-4.78%) |
Jan 06, 2009 | 10.83 | 11.26 | 10.63 | 11.17 | 14,253,583 | +0.19(+1.74%) |
Jan 05, 2009 | 10.98 | 11.30 | 10.88 | 10.98 | 11,540,964 | -0.29(-2.57%) |
Jan 02, 2009 | 10.69 | 11.31 | 10.56 | 11.27 | 7,500,258 | +0.61(+5.73%) |
Dec 31, 2008 | 10.34 | 10.85 | 10.27 | 10.66 | 8,498,466 | +0.44(+4.33%) |
Dec 30, 2008 | 9.824 | 10.24 | 9.710 | 10.21 | 7,058,710 | +0.52(+5.35%) |
Dec 29, 2008 | 9.595 | 9.878 | 9.458 | 9.695 | 5,487,303 | +0.09(+0.95%) |
Dec 26, 2008 | 9.756 | 9.878 | 9.534 | 9.603 | 3,510,920 | -0.14(-1.41%) |
Dec 24, 2008 | 9.962 | 10.23 | 9.740 | 9.740 | 2,373,927 | -0.22(-2.22%) |
Dec 23, 2008 | 9.847 | 10.20 | 9.847 | 9.962 | 5,520,792 | +0.11(+1.16%) |
Dec 22, 2008 | 10.37 | 10.44 | 9.702 | 9.847 | 9,774,592 | -0.53(-5.07%) |
Dec 19, 2008 | 10.55 | 10.69 | 10.30 | 10.37 | 10,479,054 | -0.08(-0.80%) |
Dec 18, 2008 | 10.69 | 10.72 | 10.33 | 10.46 | 13,581,268 | -0.20(-1.86%) |
Dec 17, 2008 | 10.78 | 10.88 | 10.34 | 10.66 | 15,720,617 | -0.36(-3.25%) |
Dec 16, 2008 | 10.49 | 11.14 | 10.43 | 11.01 | 17,636,394 | +0.67(+6.49%) |
Dec 15, 2008 | 10.33 | 10.51 | 9.984 | 10.34 | 9,224,227 | +0.02(+0.15%) |
Dec 12, 2008 | 10.29 | 10.38 | 10.000 | 10.33 | 11,891,333 | +0.02(+0.22%) |
Dec 11, 2008 | 10.56 | 10.86 | 10.13 | 10.30 | 8,266,012 | -0.39(-3.64%) |
Dec 10, 2008 | 10.64 | 10.76 | 10.45 | 10.69 | 9,278,093 | +0.11(+1.08%) |
Dec 09, 2008 | 10.45 | 10.94 | 10.28 | 10.58 | 13,337,399 | +0.09(+0.87%) |
Dec 08, 2008 | 9.908 | 10.61 | 9.809 | 10.49 | 14,204,161 | +0.67(+6.84%) |
Dec 05, 2008 | 9.168 | 9.862 | 8.894 | 9.817 | 9,539,755 | +0.53(+5.67%) |
Dec 04, 2008 | 9.847 | 9.916 | 9.100 | 9.290 | 8,446,947 | -0.76(-7.59%) |
Dec 03, 2008 | 9.626 | 10.07 | 9.389 | 10.05 | 9,252,013 | +0.31(+3.13%) |
Dec 02, 2008 | 9.451 | 9.855 | 9.328 | 9.748 | 10,569,539 | +0.43(+4.67%) |